Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.05	18.13	17.87	17.95	1,210,940	-0.10(-0.55%)
Apr 27, 2007	18.16	18.16	18.01	18.05	632,967	-0.12(-0.66%)
Apr 26, 2007	17.97	18.38	17.97	18.17	547,800	-0.16(-0.87%)
Apr 25, 2007	17.75	18.38	17.75	18.33	1,074,700	+0.24(+1.33%)
Apr 24, 2007	18.02	18.13	17.94	18.09	967,900	+0.06(+0.33%)
Apr 23, 2007	18.35	18.35	17.95	18.03	778,600	+0.02(+0.11%)
Apr 20, 2007	18.04	18.05	17.96	18.01	1,091,420	+0.10(+0.56%)
Apr 19, 2007	18.00	18.05	17.85	17.91	1,622,473	-0.12(-0.67%)
Apr 18, 2007	17.75	18.09	17.75	18.03	800,717	-0.01(-0.06%)
Apr 17, 2007	18.00	18.07	17.91	18.04	711,200	+0.02(+0.11%)
Apr 16, 2007	18.03	18.07	17.99	18.02	634,900	+0.01(+0.06%)
Apr 13, 2007	17.90	18.02	17.88	18.01	740,400	+0.09(+0.50%)
Apr 12, 2007	17.96	18.01	17.86	17.92	857,100	-0.08(-0.44%)
Apr 11, 2007	18.07	18.09	17.95	18.00	771,400	-0.02(-0.11%)
Apr 10, 2007	17.98	18.07	17.96	18.02	682,900	+0.01(+0.06%)
Apr 09, 2007	17.90	18.09	17.90	18.01	622,800	+0.09(+0.50%)
Apr 05, 2007	17.82	17.98	17.75	17.92	728,100	+0.07(+0.39%)
Apr 04, 2007	17.88	17.90	17.76	17.85	994,700	+0.00(+0.00%)
Apr 03, 2007	17.64	17.85	17.61	17.85	991,100	+0.22(+1.25%)
Apr 02, 2007	17.46	17.66	17.30	17.63	1,971,100	+0.42(+2.44%)
Mar 30, 2007	17.25	17.39	17.00	17.21	1,104,500	-0.03(-0.17%)
Mar 29, 2007	17.44	17.44	17.14	17.24	1,139,900	-0.13(-0.75%)
Mar 28, 2007	17.38	17.48	17.32	17.37	1,213,500	-0.01(-0.06%)
Mar 27, 2007	17.33	17.40	17.26	17.38	793,500	+0.02(+0.12%)
Mar 26, 2007	17.25	17.36	17.19	17.36	711,900	+0.07(+0.40%)
Mar 23, 2007	17.19	17.30	17.00	17.29	589,400	+0.05(+0.29%)
Mar 22, 2007	17.16	17.27	17.07	17.24	814,200	+0.04(+0.23%)
Mar 21, 2007	16.99	17.20	16.88	17.20	1,025,200	+0.21(+1.24%)
Mar 20, 2007	16.78	16.99	16.71	16.99	639,000	+0.17(+1.01%)
Mar 19, 2007	16.78	16.93	16.76	16.82	1,310,400	+0.07(+0.42%)
Mar 16, 2007	16.87	16.99	16.73	16.75	1,519,900	-0.06(-0.36%)
Mar 15, 2007	16.45	16.88	16.41	16.81	1,280,300	+0.33(+2.00%)
Mar 14, 2007	16.44	16.50	16.22	16.48	1,172,000	+0.04(+0.24%)
Mar 13, 2007	16.59	16.79	16.43	16.44	1,015,500	-0.15(-0.90%)
Mar 12, 2007	16.48	16.60	16.42	16.59	734,400	+0.00(+0.00%)
Mar 09, 2007	16.61	16.74	16.55	16.59	530,700	+0.00(+0.00%)
Mar 08, 2007	16.71	16.74	16.55	16.59	531,500	-0.02(-0.12%)
Mar 07, 2007	16.62	16.74	16.54	16.61	699,600	-0.06(-0.36%)
Mar 06, 2007	16.49	16.68	16.45	16.67	851,900	+0.26(+1.58%)
Mar 05, 2007	16.61	16.61	16.40	16.41	869,700	-0.26(-1.56%)
Mar 02, 2007	16.88	17.00	16.66	16.67	1,466,000	-0.21(-1.24%)
Mar 01, 2007	16.77	16.95	16.52	16.88	1,377,097	+0.12(+0.72%)
Feb 28, 2007	16.52	16.82	16.42	16.76	1,857,000	+0.33(+2.01%)
Feb 27, 2007	17.09	17.15	16.43	16.43	1,256,700	-0.65(-3.81%)
Feb 26, 2007	17.00	17.25	16.96	17.08	1,164,383	+0.15(+0.89%)
Feb 23, 2007	16.56	16.95	16.46	16.93	1,256,800	+0.20(+1.20%)
Feb 22, 2007	16.75	16.80	16.66	16.73	693,500	+0.02(+0.12%)
Feb 21, 2007	16.80	16.83	16.64	16.71	771,500	-0.10(-0.59%)
Feb 20, 2007	16.76	16.86	16.71	16.81	708,800	+0.07(+0.42%)
Feb 16, 2007	16.77	16.82	16.66	16.74	1,053,900	-0.10(-0.59%)
Feb 15, 2007	16.93	16.97	16.84	16.84	745,500	-0.05(-0.30%)
Feb 14, 2007	16.83	16.97	16.80	16.89	1,123,237	+0.09(+0.54%)
Feb 13, 2007	16.83	16.87	16.73	16.80	1,186,717	-0.10(-0.59%)
Feb 12, 2007	16.99	17.02	16.89	16.90	1,105,609	-0.10(-0.59%)
Feb 09, 2007	17.10	17.21	16.93	17.00	1,212,900	+0.02(+0.12%)
Feb 08, 2007	16.93	17.00	16.91	16.98	950,000	-0.03(-0.18%)
Feb 07, 2007	16.99	17.09	16.94	17.01	740,400	+0.03(+0.18%)
Feb 06, 2007	17.10	17.13	16.95	16.98	1,926,100	-0.20(-1.16%)
Feb 05, 2007	17.20	17.28	17.04	17.18	982,700	+0.13(+0.76%)
Feb 02, 2007	17.26	17.27	16.99	17.05	1,140,600	-0.23(-1.33%)
Feb 01, 2007	16.96	17.28	16.92	17.28	1,227,400	+0.32(+1.89%)
Jan 31, 2007	16.81	16.99	16.75	16.96	976,500	+0.11(+0.65%)
Jan 30, 2007	16.85	16.93	16.82	16.85	801,100	+0.00(+0.00%)
Jan 29, 2007	16.79	16.90	16.75	16.85	562,800	+0.00(+0.00%)
Jan 26, 2007	16.82	16.87	16.75	16.85	390,700	+0.04(+0.24%)
Jan 25, 2007	17.03	17.04	16.80	16.81	822,600	-0.22(-1.29%)
Jan 24, 2007	16.87	17.03	16.83	17.03	664,100	+0.21(+1.25%)
Jan 23, 2007	16.84	16.90	16.76	16.82	731,100	+0.01(+0.06%)
Jan 22, 2007	16.86	16.88	16.73	16.81	1,020,900	-0.07(-0.41%)
Jan 19, 2007	16.95	16.98	16.81	16.88	1,071,500	-0.02(-0.12%)
Jan 18, 2007	17.02	17.05	16.88	16.90	1,195,800	-0.08(-0.47%)
Jan 17, 2007	16.87	16.99	16.81	16.98	759,300	+0.11(+0.65%)
Jan 16, 2007	16.78	16.93	16.75	16.87	1,078,800	+0.15(+0.90%)
Jan 12, 2007	16.82	16.89	16.69	16.72	659,300	-0.14(-0.83%)
Jan 11, 2007	16.93	17.03	16.86	16.86	787,500	-0.04(-0.24%)
Jan 10, 2007	16.94	17.00	16.84	16.90	577,300	-0.03(-0.18%)
Jan 09, 2007	16.90	17.09	16.86	16.93	824,800	+0.03(+0.18%)
Jan 08, 2007	17.01	17.06	16.87	16.90	599,400	-0.14(-0.82%)
Jan 05, 2007	17.40	17.40	17.01	17.04	555,100	-0.37(-2.13%)
Jan 04, 2007	17.31	17.43	17.25	17.41	758,400	+0.10(+0.58%)
Jan 03, 2007	17.25	17.49	17.21	17.31	1,008,100	+0.08(+0.46%)
Dec 29, 2006	17.28	17.31	17.19	17.23	496,400	-0.08(-0.46%)
Dec 28, 2006	17.35	17.39	17.23	17.31	534,100	-0.03(-0.17%)
Dec 27, 2006	17.34	17.48	17.32	17.34	447,600	+0.01(+0.06%)
Dec 26, 2006	17.21	17.36	17.01	17.33	472,000	+0.14(+0.81%)
Dec 22, 2006	17.22	17.29	17.08	17.19	424,900	-0.03(-0.17%)
Dec 21, 2006	17.28	17.36	17.16	17.22	640,900	-0.06(-0.35%)
Dec 20, 2006	17.39	17.41	17.24	17.28	687,600	-0.10(-0.58%)
Dec 19, 2006	17.23	17.43	17.14	17.38	407,000	+0.15(+0.87%)
Dec 18, 2006	17.38	17.40	17.14	17.23	430,600	-0.19(-1.09%)
Dec 15, 2006	17.18	17.42	17.18	17.42	833,200	+0.04(+0.23%)
Dec 14, 2006	17.44	17.50	17.36	17.38	659,300	-0.07(-0.40%)
Dec 13, 2006	17.30	17.48	17.25	17.45	612,100	+0.21(+1.22%)
Dec 12, 2006	17.07	17.27	17.03	17.24	592,100	+0.11(+0.64%)
Dec 11, 2006	17.16	17.19	17.06	17.13	414,400	-0.03(-0.17%)
Dec 08, 2006	17.22	17.27	17.09	17.16	437,600	-0.06(-0.35%)
Dec 07, 2006	17.38	17.38	17.18	17.22	515,200	-0.07(-0.40%)
Dec 06, 2006	17.28	17.35	17.20	17.29	919,900	-0.10(-0.58%)
Dec 05, 2006	17.20	17.41	17.17	17.39	729,000	+0.19(+1.10%)
Dec 04, 2006	16.97	17.30	16.94	17.20	694,000	+0.17(+1.00%)
Dec 01, 2006	16.99	17.10	16.91	17.03	698,900	+0.04(+0.24%)
Nov 30, 2006	16.98	17.01	16.87	16.99	916,900	+0.03(+0.18%)
Nov 29, 2006	16.76	17.00	16.76	16.96	607,900	+0.15(+0.89%)
Nov 28, 2006	16.65	16.95	16.65	16.81	1,332,300	+0.11(+0.66%)
Nov 27, 2006	16.87	16.91	16.61	16.70	562,300	-0.22(-1.30%)
Nov 24, 2006	16.86	16.97	16.85	16.92	279,900	+0.00(+0.00%)
Nov 22, 2006	16.84	16.99	16.80	16.92	855,600	+0.09(+0.53%)
Nov 21, 2006	16.81	16.86	16.75	16.83	552,100	-0.03(-0.18%)
Nov 20, 2006	16.93	16.96	16.80	16.86	939,700	-0.11(-0.65%)
Nov 17, 2006	16.85	16.97	16.80	16.97	944,100	+0.06(+0.35%)
Nov 16, 2006	16.77	16.95	16.73	16.91	840,000	+0.20(+1.20%)
Nov 15, 2006	16.66	16.75	16.56	16.71	968,000	+0.06(+0.36%)
Nov 14, 2006	16.59	16.74	16.45	16.65	628,800	+0.05(+0.30%)
Nov 13, 2006	16.49	16.61	16.43	16.60	703,200	+0.10(+0.61%)
Nov 10, 2006	16.40	16.53	16.36	16.50	576,400	+0.12(+0.73%)
Nov 09, 2006	16.47	16.53	16.35	16.38	803,400	-0.06(-0.36%)
Nov 08, 2006	16.26	16.46	16.23	16.44	786,400	+0.13(+0.80%)
Nov 07, 2006	16.29	16.33	16.25	16.31	560,100	+0.03(+0.18%)
Nov 06, 2006	16.18	16.30	16.14	16.28	617,800	+0.15(+0.93%)
Nov 03, 2006	16.18	16.27	16.08	16.13	646,200	-0.05(-0.31%)
Nov 02, 2006	16.30	16.30	16.14	16.18	552,200	-0.12(-0.74%)
Nov 01, 2006	16.37	16.44	16.26	16.30	912,800	-0.19(-1.15%)
Oct 31, 2006	16.40	16.49	16.34	16.49	945,300	+0.03(+0.18%)
Oct 30, 2006	16.45	16.61	16.44	16.46	783,700	-0.03(-0.18%)
Oct 27, 2006	16.73	16.74	16.39	16.49	977,100	-0.21(-1.26%)
Oct 26, 2006	16.65	16.72	16.60	16.70	584,300	+0.02(+0.12%)
Oct 25, 2006	16.44	16.71	16.44	16.68	813,300	+0.26(+1.58%)
Oct 24, 2006	16.41	16.46	16.30	16.42	615,000	-0.06(-0.36%)
Oct 23, 2006	16.29	16.49	16.20	16.48	790,100	+0.16(+0.98%)
Oct 20, 2006	16.22	16.32	16.10	16.32	697,000	+0.14(+0.87%)
Oct 19, 2006	16.11	16.20	16.07	16.18	619,000	+0.09(+0.56%)
Oct 18, 2006	15.90	16.16	15.89	16.09	1,081,000	+0.20(+1.26%)
Oct 17, 2006	15.80	15.96	15.80	15.89	629,400	+0.04(+0.25%)
Oct 16, 2006	15.71	15.86	15.70	15.85	574,700	+0.10(+0.63%)
Oct 13, 2006	15.81	15.81	15.65	15.75	730,500	-0.06(-0.38%)
Oct 12, 2006	15.73	15.82	15.67	15.81	778,300	+0.07(+0.44%)
Oct 11, 2006	15.61	15.77	15.61	15.74	637,600	+0.00(+0.00%)
Oct 10, 2006	15.74	15.75	15.67	15.74	741,800	-0.06(-0.38%)
Oct 09, 2006	15.74	15.83	15.70	15.80	341,100	+0.00(+0.00%)
Oct 06, 2006	15.90	15.87	15.70	15.80	497,500	-0.09(-0.57%)
Oct 05, 2006	16.00	16.04	15.84	15.89	489,000	-0.11(-0.69%)
Oct 04, 2006	15.86	16.01	15.86	16.00	696,800	+0.11(+0.69%)
Oct 03, 2006	15.69	15.91	15.57	15.89	1,073,100	+0.22(+1.40%)
Oct 02, 2006	15.65	15.80	15.60	15.67	551,900	+0.02(+0.13%)
Sep 29, 2006	15.65	15.76	15.58	15.65	782,800	-0.03(-0.19%)
Sep 28, 2006	15.70	15.74	15.58	15.68	502,400	-0.07(-0.44%)
Sep 27, 2006	15.58	15.76	15.58	15.75	1,174,200	+0.15(+0.96%)
Sep 26, 2006	15.65	15.76	15.60	15.60	1,008,300	-0.10(-0.64%)
Sep 25, 2006	15.54	15.77	15.49	15.70	915,000	+0.21(+1.36%)
Sep 22, 2006	15.36	15.52	15.34	15.49	602,400	+0.14(+0.91%)
Sep 21, 2006	15.41	15.41	15.31	15.35	802,000	-0.03(-0.20%)
Sep 20, 2006	15.40	15.47	15.32	15.38	753,100	+0.00(+0.00%)
Sep 19, 2006	15.38	15.48	15.35	15.38	528,000	-0.01(-0.06%)
Sep 18, 2006	15.43	15.48	15.31	15.39	578,200	-0.05(-0.32%)
Sep 15, 2006	15.48	15.52	15.41	15.44	651,700	+0.03(+0.19%)
Sep 14, 2006	15.37	15.49	15.36	15.41	640,500	+0.04(+0.26%)
Sep 13, 2006	15.48	15.49	15.35	15.37	842,200	-0.11(-0.71%)
Sep 12, 2006	15.45	15.49	15.35	15.48	958,200	+0.05(+0.32%)
Sep 11, 2006	15.35	15.47	15.32	15.43	691,100	+0.01(+0.06%)
Sep 08, 2006	15.56	15.58	15.40	15.42	870,700	-0.13(-0.84%)
Sep 07, 2006	15.60	15.63	15.52	15.55	1,833,600	-0.04(-0.26%)
Sep 06, 2006	15.62	15.67	15.54	15.59	465,000	-0.09(-0.57%)
Sep 05, 2006	15.76	15.79	15.60	15.68	674,400	-0.12(-0.76%)
Sep 01, 2006	15.77	15.87	15.74	15.80	654,000	+0.03(+0.19%)
Aug 31, 2006	15.63	15.83	15.58	15.77	906,200	+0.15(+0.96%)
Aug 30, 2006	15.70	15.70	15.54	15.62	580,100	-0.06(-0.38%)
Aug 29, 2006	15.53	15.71	15.41	15.68	578,300	+0.16(+1.03%)
Aug 28, 2006	15.37	15.54	15.36	15.52	1,349,300	+0.13(+0.84%)
Aug 25, 2006	15.49	15.52	15.36	15.39	670,500	-0.12(-0.77%)
Aug 24, 2006	15.48	15.53	15.43	15.51	417,800	+0.06(+0.39%)
Aug 23, 2006	15.69	15.70	15.42	15.45	454,000	-0.24(-1.53%)
Aug 22, 2006	15.68	15.76	15.64	15.69	618,900	-0.02(-0.13%)
Aug 21, 2006	15.72	15.81	15.68	15.71	416,300	-0.05(-0.32%)
Aug 18, 2006	15.60	15.78	15.57	15.76	540,100	+0.19(+1.22%)
Aug 17, 2006	15.50	15.64	15.43	15.57	707,400	+0.03(+0.19%)
Aug 16, 2006	15.74	15.78	15.52	15.54	834,200	-0.11(-0.70%)
Aug 15, 2006	15.80	15.81	15.58	15.65	1,396,600	+0.07(+0.45%)
Aug 14, 2006	15.64	15.72	15.53	15.58	1,321,000	+0.10(+0.65%)
Aug 11, 2006	15.49	15.58	15.47	15.48	646,700	-0.06(-0.39%)
Aug 10, 2006	15.51	15.58	15.38	15.54	1,238,300	+0.06(+0.39%)
Aug 09, 2006	15.33	15.52	15.29	15.48	1,605,400	+0.20(+1.31%)
Aug 08, 2006	15.46	15.49	15.26	15.28	1,512,600	-0.06(-0.39%)
Aug 07, 2006	15.67	15.72	15.33	15.34	743,500	-0.34(-2.17%)
Aug 04, 2006	15.69	15.79	15.51	15.68	1,077,700	+0.02(+0.13%)
Aug 03, 2006	15.60	15.71	15.59	15.66	1,004,000	+0.03(+0.19%)
Aug 02, 2006	15.96	15.96	15.61	15.63	1,208,300	-0.42(-2.62%)
Aug 01, 2006	15.88	16.06	15.83	16.05	1,362,200	+0.11(+0.69%)
Jul 31, 2006	15.96	16.05	15.79	15.94	1,992,800	-0.12(-0.75%)
Jul 28, 2006	15.78	16.06	15.76	16.06	1,241,600	+0.29(+1.84%)
Jul 27, 2006	16.20	16.20	15.71	15.77	1,370,900	-0.33(-2.05%)
Jul 26, 2006	15.98	16.12	15.98	16.10	916,000	+0.04(+0.25%)
Jul 25, 2006	15.76	16.07	15.76	16.06	856,500	+0.20(+1.26%)
Jul 24, 2006	15.86	15.90	15.75	15.86	1,269,300	+0.01(+0.06%)
Jul 21, 2006	16.05	16.05	15.84	15.85	1,099,600	-0.12(-0.75%)
Jul 20, 2006	15.85	16.04	15.79	15.97	744,500	+0.12(+0.76%)
Jul 19, 2006	16.14	16.14	15.80	15.85	1,031,200	+0.14(+0.89%)
Jul 18, 2006	15.74	15.83	15.64	15.71	841,600	-0.03(-0.19%)
Jul 17, 2006	15.53	15.76	15.53	15.74	778,200	+0.11(+0.70%)
Jul 14, 2006	15.70	15.78	15.51	15.63	1,160,600	-0.14(-0.89%)
Jul 13, 2006	15.65	15.83	15.61	15.77	1,418,000	+0.07(+0.45%)
Jul 12, 2006	15.78	15.78	15.66	15.70	1,233,900	-0.04(-0.25%)
Jul 11, 2006	15.89	15.89	15.55	15.74	2,686,400	+0.44(+2.88%)
Jul 10, 2006	15.19	15.40	15.19	15.30	943,500	+0.06(+0.39%)
Jul 07, 2006	15.15	15.32	15.09	15.24	739,200	+0.14(+0.93%)
Jul 06, 2006	15.11	15.15	14.99	15.10	948,900	-0.01(-0.07%)
Jul 05, 2006	15.05	15.18	15.00	15.11	919,100	+0.06(+0.40%)
Jul 03, 2006	14.97	15.06	14.86	15.05	339,000	+0.11(+0.74%)
Jun 30, 2006	14.89	14.98	14.85	14.94	779,800	+0.09(+0.61%)
Jun 29, 2006	14.80	14.89	14.72	14.85	1,075,300	+0.10(+0.68%)
Jun 28, 2006	14.77	14.83	14.68	14.75	1,022,900	+0.00(+0.00%)
Jun 27, 2006	14.87	14.90	14.71	14.75	754,100	-0.08(-0.54%)
Jun 26, 2006	14.75	14.89	14.72	14.83	565,700	+0.07(+0.47%)
Jun 23, 2006	14.63	14.86	14.63	14.76	664,200	+0.06(+0.41%)
Jun 22, 2006	14.62	14.71	14.46	14.70	1,320,600	+0.03(+0.20%)
Jun 21, 2006	14.73	14.79	14.63	14.67	678,300	+0.00(+0.00%)
Jun 20, 2006	14.73	14.80	14.62	14.67	822,900	-0.06(-0.41%)
Jun 19, 2006	14.85	14.95	14.64	14.73	930,800	-0.19(-1.27%)
Jun 16, 2006	14.93	15.07	14.82	14.92	844,700	-0.08(-0.53%)
Jun 15, 2006	14.75	15.01	14.75	15.00	915,200	+0.27(+1.83%)
Jun 14, 2006	14.83	14.88	14.62	14.73	858,100	-0.15(-1.01%)
Jun 13, 2006	15.14	15.21	14.85	14.88	988,400	-0.32(-2.11%)
Jun 12, 2006	15.15	15.36	15.10	15.20	1,039,200	+0.05(+0.33%)
Jun 09, 2006	14.89	15.17	14.85	15.15	1,031,600	+0.25(+1.68%)
Jun 08, 2006	14.92	15.00	14.84	14.90	2,218,300	-0.01(-0.07%)
Jun 07, 2006	15.02	15.13	14.90	14.91	761,300	-0.07(-0.47%)
Jun 06, 2006	15.20	15.25	14.85	14.98	1,289,600	-0.21(-1.38%)
Jun 05, 2006	15.29	15.52	15.18	15.19	1,529,800	-0.17(-1.11%)
Jun 02, 2006	15.07	15.37	15.06	15.36	1,354,900	+0.32(+2.13%)
Jun 01, 2006	14.99	15.05	14.80	15.04	1,504,100	+0.02(+0.13%)
May 31, 2006	14.71	15.18	14.71	15.02	1,756,800	+0.32(+2.18%)
May 30, 2006	15.00	15.00	14.70	14.70	985,000	-0.30(-2.00%)
May 26, 2006	14.88	15.01	14.83	15.00	1,333,800	+0.16(+1.08%)
May 25, 2006	14.71	14.86	14.65	14.84	1,291,900	+0.17(+1.16%)
May 24, 2006	14.45	14.73	14.40	14.67	1,575,800	+0.17(+1.17%)
May 23, 2006	14.89	14.91	14.49	14.50	1,428,800	-0.32(-2.16%)
May 22, 2006	14.86	14.92	14.71	14.82	1,603,400	-0.04(-0.27%)
May 19, 2006	14.82	14.97	14.75	14.86	1,731,400	+0.11(+0.75%)
May 18, 2006	14.89	15.13	14.74	14.75	1,301,300	-0.09(-0.61%)
May 17, 2006	15.16	15.22	14.76	14.84	1,790,300	-0.36(-2.37%)
May 16, 2006	15.51	15.51	15.19	15.20	915,900	-0.27(-1.75%)
May 15, 2006	15.30	15.55	15.26	15.47	1,174,400	+0.20(+1.31%)
May 12, 2006	15.54	15.59	15.26	15.27	716,300	-0.26(-1.67%)
May 11, 2006	15.83	15.85	15.46	15.53	976,500	-0.32(-2.02%)
May 10, 2006	15.73	15.87	15.63	15.85	1,467,300	+0.29(+1.86%)
May 09, 2006	15.80	15.82	15.50	15.56	1,321,800	-0.30(-1.89%)
May 08, 2006	15.99	16.05	15.80	15.86	886,200	-0.13(-0.81%)
May 05, 2006	15.77	16.03	15.74	15.99	878,300	+0.33(+2.11%)
May 04, 2006	15.49	15.71	15.49	15.66	1,037,000	+0.17(+1.10%)
May 03, 2006	15.68	15.73	15.46	15.49	2,385,500	-0.43(-2.70%)
May 02, 2006	15.91	16.07	15.88	15.92	1,717,200	+0.05(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.